FRA:EBZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.81	0.83	0.81	0.83	0.83	3.11%	3,211
Mar 26, 2026	0.81	0.81	0.81	0.81	0.81	-1.23%	-
Mar 25, 2026	0.82	0.82	0.82	0.82	0.82	-4.68%	-
Mar 24, 2026	0.82	0.86	0.82	0.86	0.86	4.27%	15,000
Mar 23, 2026	0.81	0.84	0.81	0.82	0.82	-3.53%	2,650
Mar 20, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	-
Mar 19, 2026	0.86	0.88	0.86	0.88	0.88	2.92%	200
Mar 18, 2026	0.86	0.86	0.86	0.86	0.86	-1.72%	-
Mar 17, 2026	0.85	0.87	0.85	0.87	0.87	-0.57%	77
Mar 16, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	-
Mar 13, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	-
Mar 12, 2026	0.88	0.88	0.88	0.88	0.88	2.33%	-
Mar 11, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Mar 10, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Mar 9, 2026	0.86	0.86	0.86	0.86	0.86	-3.91%	-
Mar 6, 2026	0.90	0.90	0.90	0.90	0.90	1.70%	-
Mar 5, 2026	0.88	0.88	0.88	0.88	0.88	-1.68%	-
Mar 4, 2026	0.87	0.90	0.87	0.90	0.90	0.56%	1,520
Mar 3, 2026	0.89	0.89	0.89	0.89	0.89	2.30%	-
Mar 2, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	-
Feb 27, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Feb 26, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	-
Feb 25, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	-
Feb 24, 2026	0.87	0.87	0.87	0.87	0.87	-2.25%	-
Feb 23, 2026	0.87	0.89	0.87	0.89	0.89	3.49%	500
Feb 20, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 19, 2026	0.86	0.86	0.86	0.86	0.86	0.58%	-
Feb 18, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 17, 2026	0.86	0.86	0.86	0.86	0.86	0.59%	-
Feb 16, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Feb 13, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	-
Feb 12, 2026	0.85	0.85	0.85	0.85	0.85	1.20%	-
Feb 11, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Feb 10, 2026	0.84	0.84	0.84	0.84	0.84	-1.76%	-
Feb 9, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	-
Feb 6, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Feb 5, 2026	0.85	0.85	0.85	0.85	0.85	2.42%	-
Feb 4, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	-
Feb 3, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	-
Feb 2, 2026	0.81	0.81	0.81	0.81	0.81	-1.82%	-
Jan 30, 2026	0.83	0.83	0.83	0.83	0.83	-1.79%	-
Jan 29, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	-
Jan 28, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	-
Jan 27, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jan 26, 2026	0.83	0.83	0.83	0.83	0.83	-2.35%	-
Jan 23, 2026	0.85	0.85	0.85	0.85	0.85	-2.30%	-
Jan 22, 2026	0.87	0.87	0.87	0.87	0.87	3.57%	-
Jan 21, 2026	0.84	0.84	0.84	0.84	0.84	1.20%	-
Jan 20, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	-
Jan 19, 2026	0.83	0.83	0.83	0.83	0.83	-1.20%	-